TGCC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 705.10 | 717.00 | 705.10 | 712.00 | 712.00 | 24,836 |
| 2025-04-24 | 697.00 | 705.10 | 694.20 | 705.10 | 705.10 | 49,215 |
| 2025-04-23 | 697.10 | 703.80 | 690.10 | 697.00 | 697.00 | 3,542 |
| 2025-04-22 | 691.00 | 704.90 | 691.00 | 697.10 | 697.10 | 35,540 |
| 2025-04-21 | 689.00 | 695.00 | 689.00 | 691.00 | 691.00 | 6,905 |
| 2025-04-18 | 687.00 | 690.00 | 686.00 | 689.00 | 689.00 | 55,414 |
| 2025-04-17 | 690.00 | 690.00 | 685.00 | 687.00 | 687.00 | 9,198 |
| 2025-04-16 | 695.00 | 700.00 | 686.00 | 690.00 | 690.00 | 36,698 |
| 2025-04-15 | 662.00 | 696.00 | 662.00 | 695.00 | 695.00 | 83,786 |
| 2025-04-14 | 635.20 | 662.00 | 635.20 | 662.00 | 662.00 | 34,732 |
| 2025-04-11 | 641.00 | 660.00 | 632.00 | 635.20 | 635.20 | 59,983 |
| 2025-04-10 | 639.00 | 697.00 | 639.00 | 641.00 | 641.00 | 76,628 |
| 2025-04-09 | 650.00 | 650.00 | 615.00 | 639.00 | 639.00 | 140,442 |
| 2025-04-08 | 662.00 | 694.00 | 640.00 | 650.00 | 650.00 | 78,572 |
| 2025-04-07 | 705.00 | 705.00 | 634.80 | 662.00 | 662.00 | 136,928 |
| 2025-04-04 | 690.00 | 705.00 | 660.00 | 705.00 | 705.00 | 121,968 |
| 2025-04-03 | 706.00 | 710.00 | 685.00 | 690.00 | 690.00 | 66,933 |
| 2025-04-02 | 700.00 | 720.00 | 700.00 | 706.00 | 706.00 | 20,582 |
| 2025-03-28 | 715.00 | 728.50 | 700.00 | 700.00 | 700.00 | 93,291 |
| 2025-03-27 | 716.00 | 724.80 | 702.00 | 715.00 | 715.00 | 97,417 |
| 2025-03-26 | 710.00 | 720.00 | 710.00 | 716.00 | 716.00 | 13,704 |
| 2025-03-25 | 733.00 | 748.00 | 710.00 | 710.00 | 710.00 | 104,357 |
| 2025-03-24 | 721.10 | 737.00 | 721.10 | 733.00 | 733.00 | 97,917 |
| 2025-03-21 | 724.00 | 729.90 | 721.10 | 721.10 | 721.10 | 108,027 |
| 2025-03-20 | 730.00 | 735.00 | 720.00 | 724.00 | 724.00 | 35,441 |
| 2025-03-19 | 710.00 | 739.90 | 710.00 | 730.00 | 730.00 | 162,109 |
| 2025-03-18 | 692.00 | 710.00 | 692.00 | 710.00 | 710.00 | 193,397 |
| 2025-03-17 | 670.00 | 694.90 | 670.00 | 692.00 | 692.00 | 50,678 |
| 2025-03-14 | 662.00 | 679.00 | 662.00 | 670.00 | 670.00 | 36,712 |
| 2025-03-13 | 640.10 | 680.00 | 640.00 | 662.00 | 662.00 | 65,999 |
| 2025-03-12 | 666.10 | 667.50 | 636.10 | 640.10 | 640.10 | 38,023 |
| 2025-03-11 | 666.00 | 680.00 | 666.00 | 666.10 | 666.10 | 11,088 |
| 2025-03-10 | 690.00 | 694.00 | 666.00 | 666.00 | 666.00 | 23,129 |
| 2025-03-07 | 690.00 | 690.00 | 685.10 | 690.00 | 690.00 | 10,334 |
| 2025-03-06 | 690.00 | 694.00 | 684.00 | 690.00 | 690.00 | 38,594 |
| 2025-03-05 | 693.10 | 699.00 | 690.00 | 690.00 | 690.00 | 7,094 |
| 2025-03-04 | 685.00 | 695.00 | 685.00 | 693.10 | 693.10 | 55,538 |
| 2025-03-03 | 659.00 | 694.00 | 659.00 | 685.00 | 685.00 | 6,697 |
| 2025-02-28 | 695.00 | 699.00 | 659.00 | 659.00 | 659.00 | 41,875 |
| 2025-02-27 | 700.00 | 714.00 | 695.00 | 695.00 | 695.00 | 79,268 |
| 2025-02-26 | 700.00 | 715.00 | 699.50 | 700.00 | 700.00 | 66,548 |
| 2025-02-25 | 725.00 | 725.00 | 695.00 | 700.00 | 700.00 | 69,063 |
| 2025-02-24 | 725.80 | 725.80 | 725.00 | 725.00 | 725.00 | 189,554 |
| 2025-02-21 | 659.90 | 725.80 | 659.90 | 725.80 | 725.80 | 12,610 |
| 2025-02-20 | 600.00 | 659.90 | 600.00 | 659.90 | 659.90 | 508 |
| 2025-02-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-02-18 | 588.00 | 600.00 | 588.00 | 600.00 | 600.00 | 92,604 |
| 2025-02-17 | 575.10 | 589.90 | 575.10 | 588.00 | 588.00 | 67,029 |
| 2025-02-14 | 570.00 | 577.00 | 570.00 | 575.10 | 575.10 | 32,623 |
| 2025-02-13 | 563.00 | 571.40 | 563.00 | 570.00 | 570.00 | 27,132 |
| 2025-02-12 | 558.00 | 567.40 | 558.00 | 563.00 | 563.00 | 15,922 |
| 2025-02-11 | 566.60 | 569.90 | 558.00 | 558.00 | 558.00 | 65,576 |
| 2025-02-10 | 567.00 | 571.00 | 566.10 | 566.60 | 566.60 | 12,016 |
| 2025-02-07 | 569.50 | 570.00 | 567.00 | 567.00 | 567.00 | 22,505 |
| 2025-02-06 | 565.00 | 570.00 | 565.00 | 569.50 | 569.50 | 8,486 |
| 2025-02-05 | 561.50 | 565.00 | 561.50 | 565.00 | 565.00 | 9,695 |
| 2025-02-04 | 558.00 | 564.90 | 558.00 | 561.50 | 561.50 | 17,277 |
| 2025-02-03 | 558.00 | 566.90 | 558.00 | 558.00 | 558.00 | 20,960 |
| 2025-01-31 | 547.40 | 574.00 | 547.40 | 558.00 | 558.00 | 163,587 |
| 2025-01-30 | 543.00 | 549.40 | 543.00 | 547.40 | 547.40 | 27,752 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.